Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.41	29.99	29.41	29.70	75,778	+0.08(+0.26%)
Dec 28, 2023	29.65	30.06	29.58	29.62	90,244	+0.61(+2.09%)
Dec 27, 2023	28.84	29.06	28.77	29.01	96,762	+0.58(+2.02%)
Dec 26, 2023	28.49	28.63	28.22	28.44	54,890	+0.61(+2.17%)
Dec 22, 2023	27.51	28.00	27.49	27.83	96,788	-0.47(-1.66%)
Dec 21, 2023	27.92	28.30	27.71	28.30	133,344	+1.61(+6.04%)
Dec 20, 2023	27.63	27.84	26.61	26.69	236,375	-1.57(-5.57%)
Dec 19, 2023	27.96	28.39	27.88	28.26	141,135	+0.66(+2.39%)
Dec 18, 2023	27.69	27.69	27.19	27.60	154,570	-0.10(-0.35%)
Dec 15, 2023	28.10	28.25	27.63	27.70	87,698	-0.49(-1.72%)
Dec 14, 2023	27.57	28.25	27.52	28.18	224,081	+1.17(+4.31%)
Dec 13, 2023	25.72	27.02	25.38	27.02	133,238	+0.83(+3.15%)
Dec 12, 2023	25.94	26.23	25.65	26.19	40,695	+0.00(+0.00%)
Dec 11, 2023	25.79	26.22	25.79	26.19	40,249	+0.39(+1.51%)
Dec 08, 2023	25.65	26.00	25.46	25.81	186,536	-0.30(-1.15%)
Dec 07, 2023	26.08	26.14	25.80	26.11	56,881	+0.32(+1.24%)
Dec 06, 2023	26.31	26.36	25.73	25.79	44,641	-0.06(-0.23%)
Dec 05, 2023	25.62	25.95	25.47	25.84	86,730	-0.50(-1.88%)
Dec 04, 2023	26.71	26.81	26.19	26.34	70,333	-0.95(-3.49%)
Dec 01, 2023	26.36	27.30	26.26	27.29	89,309	+0.32(+1.19%)
Nov 30, 2023	27.04	27.04	26.46	26.97	138,112	+0.14(+0.51%)
Nov 29, 2023	26.92	27.28	26.75	26.83	79,039	-0.50(-1.85%)
Nov 28, 2023	26.98	27.45	26.92	27.34	92,246	+0.71(+2.66%)
Nov 27, 2023	26.66	26.72	26.40	26.63	82,257	-0.29(-1.08%)
Nov 24, 2023	26.60	27.01	26.60	26.92	52,926	-0.02(-0.07%)
Nov 22, 2023	27.00	27.19	26.70	26.94	97,354	-0.14(-0.50%)
Nov 21, 2023	27.51	27.57	27.04	27.08	81,355	-0.63(-2.28%)
Nov 20, 2023	27.10	27.84	27.04	27.71	83,186	+1.08(+4.05%)
Nov 17, 2023	26.67	26.84	26.51	26.63	46,374	-0.03(-0.12%)
Nov 16, 2023	26.54	26.98	26.28	26.66	68,611	-0.80(-2.93%)
Nov 15, 2023	27.45	27.86	27.26	27.47	141,925	+0.73(+2.72%)
Nov 14, 2023	25.95	26.87	25.90	26.74	184,363	+1.95(+7.87%)
Nov 13, 2023	24.50	25.05	24.42	24.79	78,732	-0.01(-0.04%)
Nov 10, 2023	24.39	24.91	24.19	24.80	66,498	+0.46(+1.87%)
Nov 09, 2023	25.04	25.17	24.23	24.34	45,150	-0.70(-2.79%)
Nov 08, 2023	25.11	25.40	24.91	25.04	61,040	-0.50(-1.94%)
Nov 07, 2023	25.20	25.59	24.85	25.53	93,539	-0.23(-0.90%)
Nov 06, 2023	26.01	26.14	25.61	25.77	79,134	+0.70(+2.79%)
Nov 03, 2023	24.56	25.27	24.56	25.07	174,631	+1.40(+5.91%)
Nov 02, 2023	23.48	23.73	23.28	23.67	110,975	+1.15(+5.09%)
Nov 01, 2023	21.91	22.53	21.84	22.52	127,071	+0.64(+2.93%)
Oct 31, 2023	21.70	21.95	21.41	21.88	133,832	-0.41(-1.83%)
Oct 30, 2023	22.66	22.71	22.07	22.29	88,498	+0.64(+2.96%)
Oct 27, 2023	22.31	22.38	21.57	21.65	58,533	-0.05(-0.22%)
Oct 26, 2023	21.57	21.86	21.43	21.70	82,980	-0.36(-1.63%)
Oct 25, 2023	22.23	22.47	21.98	22.06	85,679	-0.86(-3.77%)
Oct 24, 2023	22.33	23.09	22.32	22.92	57,262	+0.79(+3.55%)
Oct 23, 2023	21.71	22.36	21.43	22.14	118,047	+0.02(+0.09%)
Oct 20, 2023	22.38	22.63	22.12	22.12	363,152	-0.88(-3.84%)
Oct 19, 2023	23.21	23.59	23.00	23.00	83,074	-0.46(-1.95%)
Oct 18, 2023	23.87	23.96	23.33	23.46	70,726	-1.16(-4.73%)
Oct 17, 2023	24.15	24.91	24.15	24.62	63,856	-0.13(-0.51%)
Oct 16, 2023	24.25	24.88	24.15	24.75	69,544	+0.50(+2.08%)
Oct 13, 2023	24.57	24.75	24.14	24.24	67,270	-0.34(-1.38%)
Oct 12, 2023	25.63	25.63	24.39	24.58	58,735	-0.90(-3.54%)
Oct 11, 2023	25.57	25.68	25.15	25.48	43,359	+0.50(+1.98%)
Oct 10, 2023	24.44	25.08	24.39	24.99	87,576	+1.05(+4.38%)
Oct 09, 2023	23.30	23.96	23.21	23.94	67,996	-0.39(-1.60%)
Oct 06, 2023	23.29	24.46	23.20	24.33	90,420	+1.01(+4.33%)
Oct 05, 2023	23.12	23.35	22.83	23.32	51,774	+0.27(+1.18%)
Oct 04, 2023	23.11	23.22	22.83	23.05	67,519	-0.18(-0.79%)
Oct 03, 2023	23.56	23.76	23.19	23.23	59,385	-1.05(-4.32%)
Oct 02, 2023	24.51	24.51	24.06	24.28	83,563	-0.31(-1.26%)
Sep 29, 2023	25.40	25.41	24.51	24.59	201,658	-0.01(-0.04%)
Sep 28, 2023	24.09	24.68	23.94	24.60	41,402	+0.19(+0.80%)
Sep 27, 2023	24.66	24.68	24.10	24.41	31,967	+0.14(+0.56%)
Sep 26, 2023	24.65	24.76	24.25	24.27	32,837	-1.09(-4.29%)
Sep 25, 2023	25.05	25.40	25.27	25.36	30,918	-0.34(-1.32%)
Sep 22, 2023	26.04	26.14	25.69	25.70	57,797	+0.81(+3.24%)
Sep 21, 2023	25.05	25.21	24.86	24.89	91,323	-1.34(-5.11%)
Sep 20, 2023	26.86	27.09	26.23	26.23	44,961	-0.47(-1.75%)
Sep 19, 2023	26.73	26.85	26.44	26.70	54,201	-0.37(-1.37%)
Sep 18, 2023	26.97	27.12	26.72	27.07	34,110	-0.12(-0.46%)
Sep 15, 2023	27.60	27.72	27.14	27.20	35,629	-0.40(-1.46%)
Sep 14, 2023	27.49	27.77	27.36	27.60	57,038	+0.60(+2.21%)
Sep 13, 2023	27.17	27.26	26.94	27.00	34,903	-0.10(-0.35%)
Sep 12, 2023	26.90	27.32	26.59	27.10	36,068	-0.28(-1.02%)
Sep 11, 2023	27.31	27.40	27.02	27.38	61,273	+0.95(+3.60%)
Sep 08, 2023	26.50	26.68	26.30	26.43	99,008	+0.12(+0.44%)
Sep 07, 2023	26.36	26.46	26.10	26.31	89,759	-0.92(-3.39%)
Sep 06, 2023	27.50	27.93	27.17	27.23	44,711	-0.46(-1.66%)
Sep 05, 2023	27.92	27.99	27.64	27.69	72,611	-0.69(-2.44%)
Sep 01, 2023	28.54	28.82	28.28	28.39	83,993	+0.92(+3.36%)
Aug 31, 2023	27.87	27.94	27.38	27.46	129,122	-1.03(-3.61%)
Aug 30, 2023	28.41	28.72	27.54	28.49	79,784	-0.34(-1.17%)
Aug 29, 2023	28.04	28.91	27.85	28.83	144,509	+0.95(+3.41%)
Aug 28, 2023	27.58	27.91	27.46	27.88	20,420	+0.85(+3.16%)
Aug 25, 2023	26.91	27.13	26.35	27.02	60,727	+0.03(+0.11%)
Aug 24, 2023	27.55	27.71	26.96	26.99	64,823	-0.29(-1.06%)
Aug 23, 2023	26.69	27.42	26.69	27.28	45,463	+1.16(+4.45%)
Aug 22, 2023	26.61	26.61	25.95	26.12	61,514	+0.03(+0.11%)
Aug 21, 2023	25.90	26.31	25.84	26.09	45,651	-0.05(-0.18%)
Aug 18, 2023	25.84	26.22	25.69	26.14	94,171	-0.51(-1.91%)
Aug 17, 2023	27.42	27.46	26.60	26.65	59,609	+0.21(+0.80%)
Aug 16, 2023	26.84	27.10	26.44	26.44	71,207	-0.84(-3.06%)
Aug 15, 2023	27.82	27.82	27.11	27.27	71,821	-0.94(-3.34%)
Aug 14, 2023	27.83	28.23	27.59	28.21	45,736	-0.42(-1.47%)
Aug 11, 2023	28.91	28.99	28.39	28.64	100,595	-1.39(-4.64%)
Aug 10, 2023	30.46	31.17	29.82	30.03	55,544	+0.22(+0.74%)
Aug 09, 2023	30.13	30.27	29.48	29.81	122,636	+0.18(+0.62%)
Aug 08, 2023	29.40	29.64	28.92	29.63	134,393	-1.12(-3.66%)
Aug 07, 2023	31.12	31.12	30.37	30.75	80,379	-0.12(-0.40%)
Aug 04, 2023	31.28	31.74	30.78	30.87	206,472	-0.11(-0.34%)
Aug 03, 2023	30.71	31.32	30.71	30.98	103,552	+0.33(+1.07%)
Aug 02, 2023	31.53	31.53	30.47	30.65	153,714	-2.36(-7.16%)
Aug 01, 2023	33.46	34.01	33.00	33.02	103,345	-1.37(-3.99%)
Jul 31, 2023	34.06	34.50	33.85	34.39	161,833	+0.00(+0.00%)
Jul 28, 2023	33.96	34.44	33.78	34.39	367,178	+2.28(+7.09%)
Jul 27, 2023	33.46	33.46	31.92	32.11	86,125	-1.18(-3.55%)
Jul 26, 2023	32.44	33.57	32.05	33.30	69,125	+0.58(+1.76%)
Jul 25, 2023	33.05	33.17	32.72	32.72	71,377	+0.74(+2.31%)
Jul 24, 2023	30.98	32.25	30.95	31.98	68,946	+1.26(+4.10%)
Jul 21, 2023	31.15	31.15	30.66	30.72	69,391	-0.22(-0.71%)
Jul 20, 2023	31.29	31.33	30.74	30.94	55,317	-0.68(-2.16%)
Jul 19, 2023	31.96	32.27	31.50	31.62	63,105	-0.23(-0.72%)
Jul 18, 2023	31.98	32.15	31.50	31.85	85,166	-0.67(-2.07%)
Jul 17, 2023	32.01	32.53	31.62	32.53	56,819	+0.15(+0.47%)
Jul 14, 2023	32.60	33.04	32.32	32.37	123,067	-0.61(-1.84%)
Jul 13, 2023	32.31	33.16	32.22	32.98	164,023	+1.27(+4.00%)
Jul 12, 2023	31.07	31.83	31.05	31.71	154,143	+1.91(+6.42%)
Jul 11, 2023	29.45	29.84	29.18	29.80	59,266	+0.97(+3.37%)
Jul 10, 2023	28.30	28.93	28.27	28.83	34,079	-0.11(-0.37%)
Jul 07, 2023	28.20	29.29	28.20	28.93	48,646	+0.96(+3.43%)
Jul 06, 2023	28.48	28.53	27.62	27.97	87,139	-1.65(-5.58%)
Jul 05, 2023	29.99	29.99	29.62	29.63	120,764	-0.70(-2.31%)
Jul 03, 2023	30.29	30.77	30.21	30.33	102,200	+0.94(+3.20%)
Jun 30, 2023	29.39	29.69	29.15	29.39	102,794	+0.62(+2.17%)
Jun 29, 2023	28.56	28.76	28.43	28.76	59,459	-0.47(-1.61%)
Jun 28, 2023	29.05	29.23	28.87	29.23	61,088	-0.46(-1.55%)
Jun 27, 2023	29.48	29.75	29.35	29.69	77,344	+0.86(+3.00%)
Jun 26, 2023	28.88	29.20	28.77	28.83	77,605	+0.26(+0.91%)
Jun 23, 2023	28.66	28.68	28.32	28.57	323,261	-1.35(-4.53%)
Jun 22, 2023	29.74	30.00	29.59	29.92	41,251	-0.39(-1.30%)
Jun 21, 2023	30.14	30.40	29.88	30.32	105,984	-0.29(-0.95%)
Jun 20, 2023	31.25	31.33	30.44	30.61	128,986	-2.00(-6.13%)
Jun 16, 2023	33.15	33.15	32.32	32.61	195,080	-0.36(-1.09%)
Jun 15, 2023	32.63	33.01	32.38	32.97	90,509	+3.79(+12.97%)
May 08, 2023	29.48	29.48	29.04	29.18	64,812	+0.06(+0.20%)
May 05, 2023	28.43	29.25	28.28	29.12	90,627	+1.04(+3.69%)
May 04, 2023	28.06	28.31	27.93	28.09	51,031	+0.67(+2.46%)
May 03, 2023	27.44	27.92	27.39	27.41	104,048	-0.11(-0.41%)
May 02, 2023	28.05	28.06	27.22	27.52	70,416	-0.83(-2.92%)
May 01, 2023	28.26	28.96	28.25	28.35	37,668	-0.33(-1.16%)
Apr 28, 2023	28.26	28.72	28.14	28.68	46,145	+0.39(+1.38%)
Apr 27, 2023	27.70	28.36	27.58	28.29	60,667	+1.17(+4.32%)
Apr 26, 2023	27.66	27.73	27.10	27.12	69,878	+0.49(+1.82%)
Apr 25, 2023	27.23	27.25	26.60	26.64	83,503	-1.68(-5.95%)
Apr 24, 2023	28.34	28.39	28.03	28.32	72,621	-0.28(-0.97%)
Apr 21, 2023	28.62	28.64	28.03	28.60	120,712	-0.84(-2.85%)
Apr 20, 2023	29.36	29.93	29.13	29.44	86,853	-0.02(-0.06%)
Apr 19, 2023	29.46	29.65	29.21	29.46	94,554	-1.09(-3.58%)
Apr 18, 2023	30.80	30.83	30.25	30.55	42,600	-0.07(-0.22%)
Apr 17, 2023	30.65	30.69	30.20	30.62	60,655	+0.43(+1.42%)
Apr 14, 2023	30.28	30.64	29.76	30.19	77,541	-0.62(-2.01%)
Apr 13, 2023	30.48	30.88	30.48	30.81	127,689	+1.30(+4.42%)
Apr 12, 2023	30.45	30.48	29.37	29.50	65,451	-0.64(-2.12%)
Apr 11, 2023	30.34	30.54	30.13	30.14	113,520	+0.53(+1.80%)
Apr 10, 2023	29.28	29.64	29.19	29.61	69,101	+0.13(+0.45%)
Apr 06, 2023	28.90	29.70	28.77	29.47	83,440	+0.27(+0.91%)
Apr 05, 2023	29.79	29.79	28.89	29.21	95,657	-0.73(-2.45%)
Apr 04, 2023	29.79	30.02	29.48	29.94	69,959	-0.06(-0.19%)
Apr 03, 2023	29.78	30.02	29.47	30.00	78,203	+0.22(+0.74%)
Mar 31, 2023	30.03	30.12	29.47	29.78	137,836	-0.17(-0.57%)
Mar 30, 2023	29.83	30.11	29.57	29.95	138,724	+0.88(+3.01%)
Mar 29, 2023	28.90	29.20	28.57	29.07	197,274	+0.31(+1.09%)
Mar 28, 2023	28.34	28.81	28.19	28.76	112,827	+1.07(+3.85%)
Mar 27, 2023	27.60	27.83	27.28	27.70	50,682	-0.45(-1.59%)
Mar 24, 2023	27.67	28.15	27.41	28.14	118,514	-0.26(-0.90%)
Mar 23, 2023	28.80	29.30	27.98	28.40	205,555	+1.13(+4.15%)
Mar 22, 2023	27.54	28.45	27.25	27.27	145,147	+0.27(+0.99%)
Mar 21, 2023	26.75	27.11	26.53	27.00	59,268	+0.86(+3.27%)
Mar 20, 2023	25.66	26.41	25.60	26.14	70,618	+0.24(+0.94%)
Mar 17, 2023	26.29	26.44	25.72	25.90	263,208	-0.52(-1.96%)
Mar 16, 2023	25.11	26.48	25.11	26.42	91,300	+1.19(+4.73%)
Mar 15, 2023	24.86	25.32	24.56	25.22	177,832	-1.50(-5.63%)
Mar 14, 2023	26.51	26.87	26.31	26.73	122,569	+0.01(+0.04%)
Mar 13, 2023	26.45	27.14	26.17	26.72	121,596	+0.15(+0.57%)
Mar 10, 2023	26.89	27.41	26.49	26.57	359,714	-0.39(-1.43%)
Mar 09, 2023	28.07	28.16	26.83	26.95	142,513	-1.92(-6.64%)
Mar 08, 2023	28.51	29.09	28.51	28.87	50,656	+0.31(+1.09%)
Mar 07, 2023	29.73	29.75	28.51	28.56	101,119	-1.60(-5.30%)
Mar 06, 2023	30.44	30.74	30.07	30.16	79,972	-0.25(-0.83%)
Mar 03, 2023	29.96	30.58	29.83	30.41	102,532	+0.61(+2.05%)
Mar 02, 2023	28.96	29.88	28.68	29.80	96,079	+0.45(+1.54%)
Mar 01, 2023	29.50	29.71	29.19	29.35	177,265	+1.77(+6.41%)
Feb 28, 2023	27.99	28.18	27.55	27.58	131,700	-0.71(-2.52%)
Feb 27, 2023	28.30	28.37	28.05	28.30	71,021	+0.53(+1.90%)
Feb 24, 2023	27.93	28.17	27.43	27.77	236,438	-2.07(-6.93%)
Feb 23, 2023	30.54	30.64	29.26	29.84	46,420	+0.59(+2.02%)
Feb 22, 2023	29.62	29.93	29.14	29.25	85,679	-0.62(-2.08%)
Feb 21, 2023	30.33	30.85	29.78	29.87	84,612	-1.31(-4.19%)
Feb 17, 2023	31.04	31.21	30.68	31.17	101,861	-0.95(-2.96%)
Feb 16, 2023	31.64	32.54	31.36	32.12	83,462	+0.09(+0.29%)
Feb 15, 2023	31.45	32.07	31.30	32.03	157,332	-0.82(-2.49%)
Feb 14, 2023	32.45	33.37	32.17	32.85	91,794	-0.31(-0.94%)
Feb 13, 2023	32.63	33.32	32.49	33.16	66,895	+0.84(+2.59%)
Feb 10, 2023	32.76	32.77	32.06	32.32	80,468	-1.02(-3.05%)
Feb 09, 2023	34.14	34.30	33.00	33.34	101,593	+0.46(+1.40%)
Feb 08, 2023	33.33	33.41	32.50	32.88	116,102	-0.22(-0.65%)
Feb 07, 2023	32.80	33.40	32.10	33.09	179,080	+0.38(+1.15%)
Feb 06, 2023	32.37	32.83	31.95	32.72	267,522	-1.43(-4.19%)
Feb 03, 2023	34.93	35.49	33.91	34.15	218,263	-1.97(-5.47%)
Feb 02, 2023	36.88	36.88	35.58	36.12	239,326	-0.71(-1.91%)
Feb 01, 2023	35.90	37.19	35.24	36.82	267,382	+1.38(+3.90%)
Jan 31, 2023	34.73	35.50	34.49	35.44	204,937	-0.29(-0.82%)
Jan 30, 2023	36.33	36.49	35.68	35.73	277,787	-2.34(-6.15%)
Jan 27, 2023	38.29	38.29	37.46	38.07	324,805	-0.59(-1.53%)
Jan 26, 2023	38.51	38.70	37.85	38.67	144,331	+1.17(+3.11%)
Jan 25, 2023	36.84	37.59	36.19	37.50	110,845	+0.02(+0.05%)
Jan 24, 2023	37.04	37.51	36.83	37.48	139,787	+0.02(+0.05%)
Jan 23, 2023	36.85	37.88	36.70	37.46	222,587	+0.85(+2.31%)
Jan 20, 2023	35.77	36.62	35.37	36.62	172,981	+1.59(+4.54%)
Jan 19, 2023	34.57	35.36	34.47	35.03	91,520	+0.72(+2.11%)
Jan 18, 2023	36.01	36.03	34.14	34.30	200,219	-0.71(-2.04%)
Jan 17, 2023	35.02	35.07	34.57	35.02	162,212	-0.53(-1.48%)
Jan 13, 2023	34.71	35.68	34.71	35.55	144,262	+0.67(+1.91%)
Jan 12, 2023	34.44	35.12	33.60	34.88	179,339	+0.41(+1.20%)
Jan 11, 2023	33.99	34.50	33.71	34.46	171,478	+0.35(+1.02%)
Jan 10, 2023	33.65	34.12	33.08	34.12	167,491	+0.78(+2.34%)
Jan 09, 2023	33.84	34.05	33.28	33.34	332,942	+0.70(+2.13%)
Jan 06, 2023	31.33	32.66	30.69	32.64	299,687	+1.94(+6.31%)
Jan 05, 2023	30.22	30.87	30.06	30.70	83,234	-0.29(-0.94%)
Jan 04, 2023	29.92	31.06	29.51	31.00	122,163	+2.54(+8.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.